Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opus One Gold Corp (TSV: OOR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.0400 0.0400 0.0400 0.0400 10,600 +0.00(+0.00%)
May 28, 2021 0.0400 0.0400 0.0400 0.0400 304,300 +0.00(+0.00%)
May 26, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2021 0.0400 0.0400 0.0400 0.0400 148,000 -0.00(-11.11%)
May 21, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 20, 2021 0.0450 0.0450 0.0450 0.0450 100,500 +0.00(+0.00%)
May 19, 2021 0.0450 0.0450 0.0450 0.0450 368,000 -0.01(-10.00%)
May 18, 2021 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
May 13, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2021 0.0500 0.0500 0.0500 0.0500 112,000 +0.00(+0.00%)
May 11, 2021 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
May 06, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 04, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 29, 2021 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Apr 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 23, 2021 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Apr 22, 2021 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+9.09%)
Apr 20, 2021 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Apr 19, 2021 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Apr 16, 2021 0.0600 0.0600 0.0600 0.0600 43,500 +0.00(+0.00%)
Apr 15, 2021 0.0600 0.0600 0.0600 0.0600 55,500 +0.00(+0.00%)
Apr 14, 2021 0.0600 0.0600 0.0550 0.0600 138,200 +0.00(+0.00%)
Apr 13, 2021 0.0650 0.0700 0.0600 0.0600 122,000 -0.01(-14.29%)
Apr 12, 2021 0.0700 0.0700 0.0700 0.0700 194,500 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0750 0.0650 0.0700 100,500 -0.00(-6.67%)
Apr 08, 2021 0.0750 0.0750 0.0750 0.0750 79,000 +0.00(+7.14%)
Apr 07, 2021 0.0700 0.0700 0.0650 0.0700 136,000 +0.00(+0.00%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0700 103,000 +0.01(+7.69%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 89,500 -0.01(-7.14%)
Apr 01, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 73,500 +0.00(+0.00%)
Mar 30, 2021 0.0700 0.0750 0.0700 0.0750 159,500 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0750 0.0750 225,219 +0.00(+0.00%)
Mar 26, 2021 0.0750 0.0750 0.0750 0.0750 120,183 +0.00(+0.00%)
Mar 24, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 23, 2021 0.0700 0.0750 0.0650 0.0750 142,000 +0.00(+0.00%)
Mar 22, 2021 0.0700 0.0750 0.0650 0.0750 181,000 +0.00(+7.14%)
Mar 19, 2021 0.0700 0.0700 0.0650 0.0700 48,600 +0.00(+0.00%)
Mar 18, 2021 0.0750 0.0750 0.0700 0.0700 316,600 -0.00(-6.67%)
Mar 17, 2021 0.0850 0.0850 0.0750 0.0750 263,000 -0.01(-6.25%)
Mar 16, 2021 0.0750 0.0900 0.0750 0.0800 519,012 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0800 0.0750 0.0800 469,200 +0.01(+14.29%)
Mar 12, 2021 0.0650 0.0700 0.0650 0.0700 261,643 +0.01(+16.67%)
Mar 11, 2021 0.0550 0.0650 0.0550 0.0600 192,300 +0.01(+20.00%)
Mar 10, 2021 0.0500 0.0500 0.0500 928 +0.00(+0.00%)
Mar 09, 2021 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Mar 08, 2021 0.0550 0.0550 0.0550 0.0550 126,055 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0600 0.0550 0.0550 61,000 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0550 0.0550 127,000 +0.00(+0.00%)
Mar 03, 2021 0.0550 0.0550 0.0550 0.0550 181,500 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.